5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
+130.00%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+23.66%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 2.56 K | $46.71 M |
| 05/05/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 18.03 K | $47.13 M |
| 05/04/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 7.00 K | $46.71 M |
| 05/01/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 11.23 K | $47.13 M |
| 04/30/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 3.43 K | $46.71 M |
| 04/29/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 2.32 K | $46.71 M |
| 04/28/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.05 | 24.72 K | $46.71 M |
| 04/27/2026 | $1.07 | $1.10 (2.8%) | $1.13 | $1.06 | 32.83 K | $46.71 M |
| 04/24/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.06 | 28.71 K | $46.71 M |
| 04/23/2026 | $1.28 | $1.11 (-13.28%) | $1.29 | $1.11 | 34.06 K | $47.13 M |
| 04/22/2026 | $1.15 | $1.25 (8.7%) | $1.25 | $1.02 | 179.13 K | $53.08 M |
| 04/21/2026 | $1.13 | $1.16 (2.65%) | $1.55 | $1.11 | 492.90 K | $49.26 M |
| 04/20/2026 | $1.21 | $1.12 (-7.44%) | $1.26 | $1.12 | 60.22 K | $47.42 M |
| 04/17/2026 | $1.16 | $1.18 (1.72%) | $1.27 | $1.16 | 43.12 K | $49.96 M |
| 04/16/2026 | $1.26 | $1.28 (1.59%) | $1.33 | $1.25 | 9.60 K | $54.19 M |
| 04/15/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 16.61 K | $53.35 M |
| 04/14/2026 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.26 | 15.22 K | $53.35 M |
| 04/13/2026 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.26 | 7.30 K | $56.31 M |
| 04/10/2026 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.27 | 1.51 K | $54.62 M |
| 04/09/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.27 | 2.92 K | $53.77 M |
| 04/08/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 2.52 K | $54.19 M |
| 04/07/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.25 | 11.40 K | $53.35 M |
| 04/06/2026 | $1.33 | $1.23 (-7.52%) | $1.45 | $1.21 | 73.42 K | $52.08 M |
| 04/02/2026 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.32 | 4.71 K | $56.31 M |
| 04/01/2026 | $1.27 | $1.28 (0.79%) | $1.38 | $1.27 | 3.63 K | $54.19 M |
| 03/31/2026 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.25 | 10.00 K | $53.35 M |
| 03/30/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.25 | 1.70 K | $55.46 M |
| 03/27/2026 | $1.18 | $1.34 (13.56%) | $1.47 | $1.18 | 6.90 K | $56.73 M |
| 03/26/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.27 | 94.90 K | $62.24 M |
| 03/25/2026 | $1.40 | $1.45 (3.57%) | $1.55 | $1.20 | 84.44 K | $61.39 M |
| 03/24/2026 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.35 | 13.00 K | $57.58 M |
| 03/23/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 4.40 K | $59.70 M |
| 03/20/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.29 | 28.45 K | $58.85 M |
| 03/19/2026 | $1.58 | $1.47 (-6.96%) | $1.63 | $1.47 | 44.10 K | $62.24 M |
| 03/18/2026 | $1.54 | $1.59 (3.25%) | $1.62 | $1.54 | 108.64 K | $67.32 M |
| 03/17/2026 | $1.40 | $1.53 (9.29%) | $1.55 | $1.38 | 100.54 K | $64.78 M |
| 03/16/2026 | $1.39 | $1.44 (3.6%) | $1.47 | $1.39 | 82.63 K | $60.97 M |
| 03/13/2026 | $1.23 | $1.38 (12.2%) | $1.38 | $1.23 | 98.00 K | $58.43 M |
| 03/12/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.15 | 38.82 K | $50.81 M |
| 03/11/2026 | $1.14 | $1.18 (3.51%) | $1.21 | $1.14 | 16.16 K | $49.96 M |
| 03/10/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.13 | 2.54 K | $49.11 M |
| 03/09/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 9.74 K | $49.54 M |
| 03/06/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 15.32 K | $49.11 M |
| 03/05/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 3.03 K | $48.69 M |
| 03/04/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.16 | 7.60 K | $49.11 M |
| 03/03/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.18 | 18.34 K | $51.65 M |
| 03/02/2026 | $1.32 | $1.26 (-4.55%) | $1.36 | $1.22 | 12.82 K | $53.35 M |
| 02/27/2026 | $1.36 | $1.32 (-2.94%) | $1.47 | $1.31 | 71.10 K | $55.89 M |
| 02/26/2026 | $1.34 | $1.44 (7.46%) | $1.48 | $1.34 | 50.90 K | $60.97 M |
| 02/25/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.25 | 19.63 K | $56.73 M |
| 02/24/2026 | $1.13 | $1.30 (15.04%) | $1.35 | $1.05 | 145.40 K | $55.04 M |
| 02/23/2026 | $1.20 | $1.17 (-2.5%) | $1.27 | $1.14 | 8.40 K | $49.54 M |
| 02/20/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 14.74 K | $50.81 M |
| 02/19/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.18 | 3.30 K | $51.23 M |
| 02/18/2026 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.17 | 17.21 K | $51.65 M |
| 02/17/2026 | $1.14 | $1.26 (10.53%) | $1.27 | $1.13 | 33.41 K | $53.35 M |
| 02/13/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.16 | 28.77 K | $50.38 M |
| 02/12/2026 | $1.23 | $1.18 (-4.07%) | $1.29 | $1.18 | 22.45 K | $49.96 M |
| 02/11/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.17 | 45.00 K | $53.77 M |
| 02/10/2026 | $1.31 | $1.32 (0.76%) | $1.33 | $1.27 | 30.52 K | $55.89 M |
| 02/09/2026 | $1.21 | $1.29 (6.61%) | $1.30 | $1.15 | 48.90 K | $54.62 M |
| 02/06/2026 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.10 | 167.24 K | $52.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
